Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixte Biotech Hlds (NQ: LIXT )

2.460 +0.080 (+3.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.185 7.795 7.000 7.520 10,676 +0.02(+0.24%)
Jul 28, 2022 7.800 7.800 7.501 7.502 6,742 -0.25(-3.21%)
Jul 27, 2022 7.700 8.199 7.600 7.751 5,449 -0.15(-1.89%)
Jul 26, 2022 7.850 8.400 7.537 7.900 1,927 -0.10(-1.25%)
Jul 25, 2022 8.100 8.163 7.801 8.000 2,709 -0.40(-4.76%)
Jul 22, 2022 8.074 8.400 8.055 8.400 4,053 +0.21(+2.56%)
Jul 21, 2022 8.399 8.400 7.903 8.190 1,183 +0.03(+0.33%)
Jul 20, 2022 7.900 8.400 7.900 8.163 4,547 +0.06(+0.78%)
Jul 19, 2022 7.800 8.188 7.828 8.100 1,041 +0.30(+3.83%)
Jul 18, 2022 7.900 8.462 7.800 7.801 2,556 -0.40(-4.87%)
Jul 15, 2022 7.997 8.300 7.997 8.200 668 +0.18(+2.24%)
Jul 14, 2022 8.201 8.450 8.020 8.020 4,590 -0.18(-2.20%)
Jul 13, 2022 7.800 8.382 7.800 8.200 3,183 -0.05(-0.59%)
Jul 12, 2022 7.726 8.280 7.726 8.249 2,026 +0.30(+3.77%)
Jul 11, 2022 7.630 8.000 7.601 7.949 5,366 +0.30(+3.98%)
Jul 08, 2022 7.400 8.000 7.400 7.645 8,670 +0.14(+1.93%)
Jul 07, 2022 7.100 7.661 7.100 7.500 5,992 +0.10(+1.35%)
Jul 06, 2022 7.374 7.700 7.374 7.400 3,578 +0.20(+2.76%)
Jul 05, 2022 7.153 7.850 7.153 7.201 3,929 -0.16(-2.11%)
Jul 01, 2022 7.200 7.699 7.200 7.356 3,731 -0.09(-1.21%)
Jun 30, 2022 7.030 7.550 7.030 7.446 5,030 +0.13(+1.80%)
Jun 29, 2022 7.401 7.511 7.010 7.314 7,311 -0.23(-3.00%)
Jun 28, 2022 7.600 7.700 7.500 7.540 7,633 -0.04(-0.46%)
Jun 27, 2022 8.000 8.062 7.528 7.575 9,171 -0.45(-5.57%)
Jun 24, 2022 7.900 8.181 7.853 8.022 17,257 +0.16(+2.06%)
Jun 23, 2022 7.500 8.063 7.550 7.860 7,499 +0.21(+2.72%)
Jun 22, 2022 7.800 7.900 7.652 7.652 4,984 +0.10(+1.32%)
Jun 21, 2022 7.211 7.750 7.211 7.552 5,647 +0.15(+2.05%)
Jun 17, 2022 8.113 8.113 7.400 7.400 12,913 -0.20(-2.64%)
Jun 16, 2022 7.200 8.298 7.193 7.601 4,798 +0.30(+4.11%)
Jun 15, 2022 6.905 7.500 6.905 7.301 4,112 +0.29(+4.14%)
Jun 14, 2022 7.000 7.348 6.902 7.011 4,733 -0.19(-2.63%)
Jun 13, 2022 7.885 7.885 6.647 7.200 14,253 -0.40(-5.28%)
Jun 10, 2022 8.100 8.199 7.355 7.601 12,978 -0.57(-6.99%)
Jun 09, 2022 8.010 8.410 8.010 8.172 3,891 -0.03(-0.34%)
Jun 08, 2022 8.250 9.000 7.600 8.200 20,042 +0.04(+0.53%)
Jun 07, 2022 8.200 8.501 7.703 8.157 8,927 -0.18(-2.19%)
Jun 06, 2022 8.700 8.729 7.973 8.340 7,301 +0.04(+0.47%)
Jun 03, 2022 8.521 8.800 8.201 8.301 21,508 +0.05(+0.62%)
Jun 02, 2022 7.794 8.401 7.542 8.250 10,026 +0.46(+5.85%)
Jun 01, 2022 7.500 7.794 7.401 7.794 23,401 +0.29(+3.85%)
May 31, 2022 7.689 7.800 7.250 7.505 9,068 -0.10(-1.35%)
May 27, 2022 7.898 7.899 7.542 7.608 8,088 -0.11(-1.46%)
May 26, 2022 7.800 8.200 7.510 7.721 17,296 -0.18(-2.25%)
May 25, 2022 7.665 8.300 7.200 7.899 12,881 +0.18(+2.28%)
May 24, 2022 7.900 8.434 7.200 7.723 30,957 -0.27(-3.38%)
May 23, 2022 8.300 8.880 7.700 7.993 58,662 -0.26(-3.16%)
May 20, 2022 8.228 8.350 7.881 8.254 18,035 +0.03(+0.32%)
May 19, 2022 8.300 8.492 7.719 8.228 17,470 -0.23(-2.71%)
May 18, 2022 8.900 9.211 8.400 8.457 22,249 -0.54(-6.03%)
May 17, 2022 9.236 9.400 8.581 9.000 12,569 +0.28(+3.18%)
May 16, 2022 8.700 9.404 8.600 8.723 20,157 -0.79(-8.27%)
May 13, 2022 9.239 9.878 9.239 9.509 16,331 +0.27(+2.92%)
May 12, 2022 9.400 10.30 9.200 9.239 35,840 -0.08(-0.89%)
May 11, 2022 11.60 11.60 9.100 9.322 104,972 -2.48(-21.00%)
May 10, 2022 13.30 13.60 11.30 11.80 108,733 -1.80(-13.24%)
May 09, 2022 13.50 15.90 13.20 13.60 205,554 +0.00(+0.00%)
May 06, 2022 15.50 15.77 13.40 13.60 158,886 -2.30(-14.47%)
May 05, 2022 14.20 17.30 14.00 15.90 593,622 +1.70(+11.97%)
May 04, 2022 13.40 14.50 12.60 14.20 173,308 +0.80(+5.97%)
May 03, 2022 14.20 14.60 12.21 13.40 257,290 -0.40(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.